UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
319.81
+4.42 (1.40%)
Sep 8, 2025, 12:58 PM - Market open
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 319.71 | 321.65 | 313.80 | 320.50 | - | 1.62% | 11,312,472 |
| Sep 5, 2025 | 310.44 | 317.94 | 308.20 | 315.39 | 315.39 | 1.61% | 14,126,705 |
| Sep 4, 2025 | 306.10 | 311.91 | 304.10 | 310.38 | 310.38 | 0.81% | 7,725,742 |
| Sep 3, 2025 | 308.11 | 309.59 | 303.70 | 307.88 | 307.88 | -0.30% | 8,844,460 |
| Sep 2, 2025 | 308.31 | 312.89 | 307.30 | 308.80 | 308.80 | -0.35% | 10,957,136 |
| Aug 29, 2025 | 302.30 | 310.00 | 300.91 | 309.87 | 309.87 | 2.51% | 12,065,367 |
| Aug 28, 2025 | 304.25 | 304.47 | 299.40 | 302.29 | 302.29 | -0.52% | 11,234,953 |
| Aug 27, 2025 | 300.54 | 305.97 | 300.50 | 303.88 | 303.88 | 1.15% | 9,982,781 |
| Aug 26, 2025 | 304.31 | 308.96 | 294.20 | 300.43 | 300.43 | -1.45% | 16,303,186 |
| Aug 25, 2025 | 308.49 | 308.87 | 302.73 | 304.86 | 304.86 | -0.83% | 8,917,077 |
| Aug 22, 2025 | 306.10 | 310.68 | 304.58 | 307.42 | 307.42 | 1.34% | 14,930,045 |
| Aug 21, 2025 | 302.29 | 306.57 | 297.80 | 303.35 | 303.35 | 1.17% | 13,358,957 |
| Aug 20, 2025 | 306.40 | 307.20 | 295.70 | 299.84 | 299.84 | -1.45% | 16,678,985 |
| Aug 19, 2025 | 308.90 | 310.50 | 299.21 | 304.24 | 304.24 | -1.38% | 22,348,565 |
| Aug 18, 2025 | 313.18 | 316.40 | 307.42 | 308.49 | 308.49 | 1.47% | 39,600,508 |
| Aug 15, 2025 | 301.71 | 310.30 | 294.71 | 304.01 | 304.01 | 11.98% | 68,198,475 |
| Aug 14, 2025 | 272.10 | 273.85 | 267.00 | 271.49 | 271.49 | -0.12% | 25,011,098 |
| Aug 13, 2025 | 264.39 | 272.19 | 262.89 | 271.81 | 271.81 | 3.91% | 19,480,262 |
| Aug 12, 2025 | 254.02 | 262.88 | 253.67 | 261.57 | 261.57 | 3.65% | 12,207,661 |
| Aug 11, 2025 | 253.87 | 258.40 | 252.14 | 252.37 | 252.37 | 0.59% | 11,779,538 |
| Aug 8, 2025 | 244.79 | 251.08 | 244.37 | 250.89 | 250.89 | 2.54% | 10,185,749 |
| Aug 7, 2025 | 246.42 | 248.75 | 239.50 | 244.67 | 244.67 | -0.45% | 11,369,901 |
| Aug 6, 2025 | 250.64 | 253.16 | 245.31 | 245.78 | 245.78 | -2.08% | 12,946,447 |
| Aug 5, 2025 | 241.16 | 252.07 | 240.05 | 251.00 | 251.00 | 4.16% | 23,795,862 |
| Aug 4, 2025 | 238.24 | 242.25 | 236.95 | 240.98 | 240.98 | 1.35% | 17,427,931 |
| Aug 1, 2025 | 250.61 | 251.49 | 234.60 | 237.77 | 237.77 | -4.72% | 39,989,180 |
| Jul 31, 2025 | 261.40 | 261.40 | 247.75 | 249.56 | 249.56 | -6.19% | 29,606,864 |
| Jul 30, 2025 | 264.80 | 266.63 | 258.12 | 266.04 | 266.04 | 1.90% | 22,371,770 |
| Jul 29, 2025 | 265.70 | 272.91 | 260.55 | 261.07 | 261.07 | -7.46% | 41,706,034 |
| Jul 28, 2025 | 283.50 | 285.00 | 279.69 | 282.12 | 282.12 | 0.38% | 15,779,352 |
| Jul 25, 2025 | 281.00 | 286.14 | 279.94 | 281.06 | 281.06 | 0.89% | 16,486,616 |
| Jul 24, 2025 | 283.10 | 289.21 | 278.22 | 278.58 | 278.58 | -4.76% | 22,585,190 |
| Jul 23, 2025 | 287.50 | 292.64 | 284.95 | 292.51 | 292.51 | 2.59% | 13,111,099 |
| Jul 22, 2025 | 282.63 | 287.11 | 282.00 | 285.13 | 285.13 | 1.06% | 14,600,338 |
| Jul 21, 2025 | 284.64 | 286.50 | 281.20 | 282.14 | 282.14 | -0.18% | 10,319,211 |
| Jul 18, 2025 | 287.89 | 288.07 | 280.81 | 282.65 | 282.65 | -1.88% | 14,979,714 |
| Jul 17, 2025 | 292.33 | 293.00 | 283.83 | 288.07 | 288.07 | -1.51% | 14,792,734 |
| Jul 16, 2025 | 292.55 | 295.99 | 290.75 | 292.49 | 292.49 | 0.27% | 9,713,979 |
| Jul 15, 2025 | 299.71 | 300.68 | 291.03 | 291.71 | 291.71 | -2.95% | 16,019,016 |
| Jul 14, 2025 | 301.64 | 304.04 | 299.00 | 300.58 | 300.58 | -1.16% | 10,681,441 |
| Jul 11, 2025 | 300.02 | 304.12 | 298.00 | 304.10 | 304.10 | 1.53% | 9,808,227 |
| Jul 10, 2025 | 303.06 | 304.93 | 296.60 | 299.51 | 299.51 | -1.12% | 11,355,625 |
| Jul 9, 2025 | 303.19 | 303.60 | 298.75 | 302.91 | 302.91 | -1.56% | 12,816,658 |
| Jul 8, 2025 | 304.23 | 308.30 | 303.80 | 307.70 | 307.70 | 1.31% | 9,613,844 |
| Jul 7, 2025 | 308.00 | 308.61 | 301.20 | 303.71 | 303.71 | -1.57% | 9,031,224 |
| Jul 3, 2025 | 309.84 | 312.25 | 308.23 | 308.55 | 308.55 | 0.32% | 6,161,145 |
| Jul 2, 2025 | 320.74 | 322.42 | 306.43 | 307.56 | 307.56 | -5.70% | 18,177,190 |
| Jul 1, 2025 | 311.97 | 326.55 | 311.08 | 326.14 | 326.14 | 4.54% | 17,865,491 |
| Jun 30, 2025 | 309.00 | 312.38 | 306.34 | 311.97 | 311.97 | 0.93% | 10,074,103 |
| Jun 27, 2025 | 302.95 | 310.45 | 302.20 | 309.11 | 309.11 | 2.14% | 15,304,422 |